18,175€
-0,11%
Echtzeit-Aktienkurs Iveco Group N.V.
Bid:
Ask:
Aktienkurse zur Iveco Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,39 | 18,39 | 18,15 | 18,18 | -0,10% | - |
| 14.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,44% | 2,00 |
| 13.10.2025 | 18,03 | 18,12 | 18,03 | 18,12 | 0,36% | 18,00 |
| 10.10.2025 | 18,08 | 18,08 | 18,05 | 18,05 | -0,33% | 80,00 |
| 09.10.2025 | 18,07 | 18,11 | 18,07 | 18,11 | 0,36% | 10,00 |
| 08.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,03% | - |
| 07.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,74% | - |
| 06.10.2025 | 18,04 | 18,19 | 18,04 | 18,19 | -0,90% | 198,00 |
| 03.10.2025 | 18,20 | 18,35 | 18,20 | 18,35 | 0,49% | 20,00 |
| 02.10.2025 | 18,20 | 18,26 | 18,20 | 18,26 | 1,05% | 150,00 |
| 01.10.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,52% | - |
| 30.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,38% | - |
| 29.09.2025 | 18,04 | 18,30 | 18,04 | 18,24 | 0,30% | 280,00 |
| 26.09.2025 | 18,16 | 18,18 | 18,16 | 18,18 | 0,41% | 172,00 |
| 25.09.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -0,47% | - |
| 24.09.2025 | 18,23 | 18,23 | 18,19 | 18,19 | -0,60% | 200,00 |
| 23.09.2025 | 18,17 | 18,30 | 18,17 | 18,30 | 0,58% | 8.000,00 |
| 22.09.2025 | 18,13 | 18,20 | 18,13 | 18,20 | -1,28% | 221,00 |
| 19.09.2025 | 18,17 | 18,43 | 18,17 | 18,43 | 1,29% | 38,00 |
| 18.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,38% | - |
| 17.09.2025 | 18,34 | 18,34 | 18,27 | 18,27 | -0,11% | 120,00 |
| 16.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | 0,16% | - |
| 15.09.2025 | 18,19 | 18,26 | 18,19 | 18,26 | 0,44% | - |
| 12.09.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,55% | - |
| 11.09.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,69% | - |
| 10.09.2025 | 18,15 | 18,20 | 18,15 | 18,20 | 0,75% | - |
| 09.09.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,28% | - |
| 08.09.2025 | 18,19 | 18,30 | 18,19 | 18,30 | 1,30% | 528,00 |
| 05.09.2025 | 18,21 | 18,21 | 18,07 | 18,07 | -0,39% | 400,00 |
| 04.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,55% | - |
| 03.09.2025 | 18,16 | 18,24 | 18,16 | 18,24 | -0,87% | 30,00 |
| 02.09.2025 | 18,28 | 18,40 | 18,28 | 18,40 | 0,60% | 130,00 |
| 01.09.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,16% | - |
| 29.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,11% | - |
| 28.08.2025 | 18,27 | 18,34 | 18,27 | 18,34 | 0,52% | 371,00 |
| 27.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,44% | - |
| 26.08.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,33% | - |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,41% | 1.000,00 |
| 22.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,75% | - |
| 21.08.2025 | 18,20 | 18,33 | 18,20 | 18,31 | 0,70% | - |
| 20.08.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,82% | - |
| 19.08.2025 | 18,24 | 18,34 | 18,24 | 18,34 | 0,60% | 285,00 |
| 18.08.2025 | 18,01 | 18,33 | 18,01 | 18,23 | -0,49% | 2.000,00 |
| 15.08.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,66% | - |
| 14.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,03% | - |
| 13.08.2025 | 18,36 | 18,39 | 18,36 | 18,39 | 0,41% | 100,00 |
| 12.08.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,08% | - |
| 11.08.2025 | 18,35 | 18,39 | 18,33 | 18,33 | -1,11% | 1.010,00 |
| 08.08.2025 | 18,28 | 18,53 | 18,28 | 18,53 | 0,57% | 1.000,00 |
| 07.08.2025 | 18,30 | 18,43 | 18,30 | 18,43 | 0,16% | 150,00 |
| 06.08.2025 | 18,21 | 18,50 | 18,21 | 18,40 | 0,46% | 660,00 |
| 05.08.2025 | 18,09 | 18,31 | 18,09 | 18,31 | 0,83% | 612,00 |
| 04.08.2025 | 18,25 | 18,25 | 18,16 | 18,16 | 0,06% | 233,00 |
| 01.08.2025 | 17,93 | 18,21 | 17,93 | 18,15 | 0,06% | 3.204,00 |
| 31.07.2025 | 18,39 | 18,39 | 17,10 | 18,14 | -0,79% | 9.205,00 |
| 30.07.2025 | 19,70 | 20,20 | 18,29 | 18,29 | -3,79% | 12.573,00 |
| 29.07.2025 | 18,11 | 19,01 | 18,11 | 19,01 | 4,14% | 580,00 |
| 28.07.2025 | 19,29 | 19,29 | 18,25 | 18,25 | -2,41% | 189,00 |
| 25.07.2025 | 18,63 | 18,70 | 18,63 | 18,70 | -1,50% | 45,00 |
| 24.07.2025 | 19,44 | 19,44 | 18,87 | 18,99 | -0,86% | 157,00 |
| 23.07.2025 | 17,71 | 19,16 | 17,71 | 19,15 | 5,80% | 2.148,00 |
| 22.07.2025 | 16,44 | 18,10 | 16,44 | 18,10 | 7,45% | 570,00 |
| 21.07.2025 | 16,74 | 16,85 | 16,72 | 16,85 | 10,42% | 800,00 |
| 18.07.2025 | 15,26 | 15,26 | 15,15 | 15,26 | 0,00% | 105,00 |
| 17.07.2025 | 15,16 | 15,35 | 15,16 | 15,26 | 1,46% | 6.700,00 |
| 16.07.2025 | 15,40 | 15,40 | 15,04 | 15,04 | -5,14% | 75,00 |
| 15.07.2025 | 15,74 | 15,85 | 15,63 | 15,85 | 3,93% | 1.000,00 |
| 14.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,93% | - |
| 11.07.2025 | 16,46 | 16,46 | 15,55 | 15,55 | -7,99% | 55,00 |
| 10.07.2025 | 17,34 | 17,34 | 16,90 | 16,90 | -5,08% | 875,00 |
| 09.07.2025 | 17,38 | 17,81 | 17,38 | 17,81 | 3,19% | 425,00 |
| 08.07.2025 | 17,00 | 17,28 | 17,00 | 17,26 | 2,92% | 1.460,00 |
| 07.07.2025 | 16,59 | 16,88 | 16,59 | 16,77 | 2,13% | 270,00 |
| 04.07.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,41% | - |
| 03.07.2025 | 16,62 | 16,65 | 16,52 | 16,65 | 0,18% | 625,00 |
| 02.07.2025 | 16,58 | 16,62 | 16,58 | 16,62 | 0,94% | 10,00 |
| 01.07.2025 | 16,73 | 16,73 | 16,43 | 16,47 | -1,67% | 203,00 |
| 30.06.2025 | 16,42 | 16,75 | 16,42 | 16,75 | 6,01% | 70,00 |
| 27.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,35% | - |
| 26.06.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 0,48% | 70,00 |
| 25.06.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -0,58% | - |
| 24.06.2025 | 15,34 | 15,60 | 15,34 | 15,60 | 3,45% | 200,00 |
| 23.06.2025 | 15,29 | 15,29 | 15,08 | 15,08 | -3,08% | 2.557,00 |
| 20.06.2025 | 15,44 | 15,59 | 15,44 | 15,56 | 0,55% | 72,00 |
| 19.06.2025 | 15,52 | 15,52 | 15,48 | 15,48 | 0,03% | 100,00 |
| 18.06.2025 | 15,73 | 15,73 | 15,47 | 15,47 | -2,67% | 625,00 |
| 17.06.2025 | 15,93 | 15,93 | 15,90 | 15,90 | 0,70% | 100,00 |
| 16.06.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,80% | - |
| 13.06.2025 | 16,23 | 16,23 | 16,08 | 16,08 | -2,19% | 1,00 |
| 12.06.2025 | 16,50 | 16,50 | 16,44 | 16,44 | -2,26% | 740,00 |
| 11.06.2025 | 16,58 | 16,82 | 16,58 | 16,82 | 0,78% | 100,00 |
| 10.06.2025 | 16,53 | 16,69 | 16,53 | 16,69 | -1,94% | - |
| 09.06.2025 | 17,23 | 17,23 | 16,94 | 17,02 | 0,15% | 18,00 |
| 06.06.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -0,70% | - |
| 05.06.2025 | 17,01 | 17,35 | 17,01 | 17,11 | -1,16% | 25,00 |
| 04.06.2025 | 16,79 | 17,31 | 16,79 | 17,31 | 2,18% | 340,00 |
| 03.06.2025 | 16,84 | 16,94 | 16,84 | 16,94 | -0,24% | - |
| 02.06.2025 | 17,41 | 17,41 | 16,98 | 16,98 | -3,44% | 366,00 |
| 30.05.2025 | 17,32 | 17,63 | 17,32 | 17,59 | -0,51% | 600,00 |
| 29.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,70% | - |